Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.627 | 9.704 | 9.500 | 9.528 | 765,939 | -0.11(-1.09%) |
Sep 28, 2006 | 9.718 | 9.809 | 9.528 | 9.634 | 452,083 | -0.09(-0.94%) |
Sep 27, 2006 | 9.500 | 9.809 | 9.472 | 9.725 | 636,529 | +0.30(+3.21%) |
Sep 26, 2006 | 9.507 | 9.563 | 9.233 | 9.423 | 480,667 | -0.06(-0.67%) |
Sep 25, 2006 | 9.381 | 9.570 | 9.184 | 9.486 | 599,981 | +0.08(+0.90%) |
Sep 22, 2006 | 9.317 | 9.444 | 9.127 | 9.402 | 712,611 | +0.05(+0.53%) |
Sep 21, 2006 | 9.732 | 9.739 | 9.275 | 9.352 | 872,881 | -0.37(-3.83%) |
Sep 20, 2006 | 9.718 | 9.894 | 9.458 | 9.725 | 723,703 | +0.04(+0.44%) |
Sep 19, 2006 | 9.950 | 9.971 | 9.528 | 9.683 | 968,730 | -0.41(-4.04%) |
Sep 18, 2006 | 9.992 | 10.18 | 9.957 | 10.09 | 305,892 | +0.04(+0.35%) |
Sep 15, 2006 | 9.985 | 10.08 | 9.824 | 10.06 | 745,035 | +0.13(+1.27%) |
Sep 14, 2006 | 10.20 | 10.21 | 9.873 | 9.929 | 379,130 | -0.33(-3.22%) |
Sep 13, 2006 | 10.18 | 10.27 | 10.03 | 10.26 | 282,570 | +0.01(+0.14%) |
Sep 12, 2006 | 9.859 | 10.29 | 9.817 | 10.25 | 287,405 | +0.37(+3.78%) |
Sep 11, 2006 | 10.01 | 10.03 | 9.845 | 9.873 | 314,282 | -0.18(-1.82%) |
Sep 08, 2006 | 10.04 | 10.11 | 9.908 | 10.06 | 402,594 | +0.01(+0.14%) |
Sep 07, 2006 | 10.14 | 10.29 | 10.02 | 10.04 | 747,594 | -0.20(-1.99%) |
Sep 06, 2006 | 10.09 | 10.27 | 9.887 | 10.25 | 628,565 | +0.01(+0.07%) |
Sep 05, 2006 | 10.13 | 10.27 | 10.06 | 10.24 | 351,683 | +0.13(+1.32%) |
Sep 01, 2006 | 10.10 | 10.20 | 9.880 | 10.10 | 343,151 | +0.01(+0.14%) |
Aug 31, 2006 | 10.09 | 10.19 | 9.992 | 10.09 | 354,670 | +0.05(+0.49%) |
Aug 30, 2006 | 10.03 | 10.18 | 9.915 | 10.04 | 522,335 | +0.04(+0.42%) |
Aug 29, 2006 | 9.880 | 10.08 | 9.676 | 9.999 | 485,645 | +0.23(+2.30%) |
Aug 28, 2006 | 9.718 | 9.866 | 9.648 | 9.774 | 485,645 | +0.04(+0.36%) |
Aug 25, 2006 | 9.845 | 9.964 | 9.669 | 9.739 | 261,665 | -0.15(-1.49%) |
Aug 24, 2006 | 10.02 | 10.03 | 9.784 | 9.887 | 519,064 | -0.07(-0.71%) |
Aug 23, 2006 | 10.10 | 10.11 | 9.732 | 9.957 | 489,058 | -0.04(-0.42%) |
Aug 22, 2006 | 10.01 | 10.10 | 9.831 | 9.999 | 389,227 | +0.06(+0.64%) |
Aug 21, 2006 | 10.03 | 10.03 | 9.591 | 9.936 | 428,192 | -0.09(-0.91%) |
Aug 18, 2006 | 10.09 | 10.14 | 9.795 | 10.03 | 335,329 | -0.05(-0.49%) |
Aug 17, 2006 | 10.06 | 10.27 | 9.753 | 10.08 | 645,630 | -0.05(-0.49%) |
Aug 16, 2006 | 9.824 | 10.13 | 9.711 | 10.13 | 521,197 | +0.32(+3.23%) |
Aug 15, 2006 | 9.535 | 9.817 | 9.500 | 9.809 | 760,109 | +0.27(+2.88%) |
Aug 14, 2006 | 9.760 | 9.774 | 9.514 | 9.535 | 329,641 | -0.21(-2.16%) |
Aug 11, 2006 | 9.655 | 9.831 | 9.388 | 9.746 | 638,520 | +0.23(+2.44%) |
Aug 10, 2006 | 9.845 | 9.880 | 9.282 | 9.514 | 2,126,030 | -0.41(-4.11%) |
Aug 09, 2006 | 10.49 | 10.58 | 9.831 | 9.922 | 877,289 | -0.53(-5.11%) |
Aug 08, 2006 | 10.27 | 10.72 | 9.992 | 10.46 | 1,159,717 | -0.35(-3.25%) |
Aug 07, 2006 | 10.63 | 10.82 | 10.58 | 10.81 | 250,146 | +0.02(+0.20%) |
Aug 04, 2006 | 11.22 | 11.24 | 10.60 | 10.79 | 233,792 | -0.20(-1.79%) |
Aug 03, 2006 | 10.82 | 11.08 | 10.79 | 10.98 | 245,880 | +0.08(+0.71%) |
Aug 02, 2006 | 10.93 | 11.08 | 10.77 | 10.91 | 366,189 | +0.08(+0.78%) |
Aug 01, 2006 | 10.90 | 10.97 | 10.69 | 10.82 | 331,063 | -0.15(-1.35%) |
Jul 31, 2006 | 10.93 | 11.03 | 10.74 | 10.97 | 200,230 | +0.06(+0.51%) |
Jul 28, 2006 | 10.55 | 10.98 | 10.51 | 10.91 | 477,396 | +0.39(+3.67%) |
Jul 27, 2006 | 10.93 | 11.08 | 10.51 | 10.53 | 253,274 | -0.33(-3.04%) |
Jul 26, 2006 | 10.97 | 11.00 | 10.65 | 10.86 | 273,753 | -0.11(-1.03%) |
Jul 25, 2006 | 10.69 | 11.11 | 10.69 | 10.97 | 375,575 | +0.20(+1.89%) |
Jul 24, 2006 | 10.44 | 10.84 | 10.55 | 10.77 | 258,252 | +0.32(+3.10%) |
Jul 21, 2006 | 10.63 | 10.61 | 10.33 | 10.44 | 272,046 | -0.18(-1.72%) |
Jul 20, 2006 | 11.08 | 11.09 | 10.56 | 10.63 | 495,173 | -0.39(-3.51%) |
Jul 19, 2006 | 10.83 | 11.18 | 10.83 | 11.01 | 303,901 | +0.16(+1.49%) |
Jul 18, 2006 | 10.91 | 11.02 | 10.52 | 10.85 | 508,540 | +0.15(+1.38%) |
Jul 17, 2006 | 10.93 | 10.93 | 10.63 | 10.70 | 840,884 | +0.42(+4.10%) |
Jul 14, 2006 | 10.46 | 10.50 | 10.20 | 10.28 | 520,486 | -0.25(-2.40%) |
Jul 13, 2006 | 10.61 | 10.65 | 10.51 | 10.53 | 440,564 | -0.15(-1.38%) |
Jul 12, 2006 | 10.98 | 10.98 | 10.58 | 10.68 | 282,996 | -0.27(-2.44%) |
Jul 11, 2006 | 10.73 | 10.96 | 10.48 | 10.95 | 248,297 | +0.11(+1.04%) |
Jul 10, 2006 | 10.86 | 11.00 | 10.72 | 10.84 | 396,622 | -0.04(-0.39%) |
Jul 07, 2006 | 11.04 | 11.22 | 10.79 | 10.88 | 359,078 | -0.26(-2.34%) |
Jul 06, 2006 | 11.05 | 11.27 | 10.96 | 11.14 | 387,236 | +0.08(+0.70%) |
Jul 05, 2006 | 11.32 | 11.32 | 10.86 | 11.06 | 659,567 | -0.33(-2.90%) |